时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无分钟K线数据
|
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2022-12-30 |
139.50 |
141.50 |
139.50 |
141.00 |
0.1M |
2022-12-29 |
139.00 |
139.50 |
138.50 |
139.00 |
0.1M |
2022-12-28 |
140.00 |
141.00 |
139.00 |
139.50 |
0.2M |
2022-12-27 |
141.00 |
141.50 |
140.00 |
140.00 |
0.2M |
2022-12-26 |
141.50 |
142.00 |
141.00 |
141.00 |
0.2M |
2022-12-23 |
141.00 |
142.00 |
141.00 |
141.50 |
0.1M |
2022-12-22 |
141.50 |
142.50 |
141.50 |
142.00 |
0.1M |
2022-12-21 |
143.00 |
143.00 |
141.00 |
141.00 |
0.2M |
2022-12-20 |
142.00 |
143.00 |
141.00 |
143.00 |
0.2M |
2022-12-19 |
142.00 |
142.50 |
141.50 |
142.00 |
0.2M |
2022-12-16 |
142.50 |
143.00 |
142.00 |
142.00 |
0.2M |
2022-12-15 |
143.50 |
144.00 |
143.00 |
143.00 |
0.2M |
2022-12-14 |
144.50 |
147.00 |
143.50 |
143.50 |
0.2M |
2022-12-13 |
144.00 |
145.00 |
144.00 |
144.50 |
0.0M |
2022-12-12 |
146.00 |
146.00 |
143.50 |
143.50 |
0.2M |
2022-12-09 |
145.50 |
146.50 |
145.00 |
146.00 |
0.1M |
2022-12-08 |
146.00 |
146.50 |
145.00 |
145.00 |
0.1M |
2022-12-07 |
146.00 |
147.00 |
146.00 |
146.50 |
0.0M |
2022-12-06 |
148.50 |
148.50 |
146.00 |
146.00 |
0.1M |
2022-12-05 |
150.00 |
150.50 |
148.00 |
149.00 |
0.1M |
2022-12-02 |
153.50 |
153.50 |
151.00 |
151.00 |
0.1M |
2022-12-01 |
152.00 |
154.00 |
151.00 |
154.00 |
0.1M |
2022-11-30 |
146.00 |
155.50 |
146.00 |
155.50 |
0.1M |
2022-11-29 |
147.00 |
147.00 |
146.00 |
146.50 |
0.0M |
2022-11-28 |
145.50 |
146.50 |
145.00 |
146.50 |
0.1M |
2022-11-25 |
147.00 |
147.00 |
145.50 |
145.50 |
0.1M |
2022-11-24 |
146.50 |
147.50 |
146.00 |
147.50 |
0.0M |
2022-11-23 |
146.50 |
146.50 |
146.00 |
146.00 |
0.0M |
2022-11-22 |
146.00 |
146.50 |
145.50 |
146.00 |
0.0M |
2022-11-21 |
147.00 |
147.00 |
145.50 |
146.50 |
0.0M |
2022-11-18 |
145.00 |
147.50 |
144.50 |
147.50 |
0.1M |
2022-11-17 |
145.00 |
146.50 |
145.00 |
146.00 |
0.0M |
2022-11-16 |
145.50 |
145.50 |
144.00 |
144.00 |
0.1M |
2022-11-15 |
146.00 |
146.00 |
145.00 |
145.50 |
0.0M |
2022-11-14 |
145.50 |
146.00 |
144.50 |
146.00 |
0.1M |
2022-11-11 |
145.50 |
147.00 |
145.50 |
145.50 |
0.0M |
2022-11-10 |
145.00 |
145.00 |
144.50 |
145.00 |
0.0M |
2022-11-09 |
143.50 |
146.50 |
143.50 |
145.50 |
0.1M |
2022-11-08 |
142.50 |
145.00 |
142.50 |
145.00 |
0.1M |
2022-11-07 |
142.50 |
142.50 |
141.00 |
142.00 |
0.1M |
2022-11-04 |
143.00 |
143.00 |
142.00 |
142.00 |
0.1M |
2022-11-03 |
144.00 |
144.00 |
143.00 |
144.00 |
0.0M |
2022-11-02 |
143.50 |
145.00 |
143.50 |
144.50 |
0.0M |
2022-11-01 |
144.50 |
144.50 |
143.00 |
144.00 |
0.1M |
2022-10-31 |
146.50 |
146.50 |
143.50 |
145.00 |
0.1M |
2022-10-28 |
149.00 |
149.00 |
147.00 |
147.00 |
0.0M |
2022-10-27 |
149.00 |
149.50 |
148.00 |
149.00 |
0.0M |
2022-10-26 |
150.00 |
150.50 |
148.00 |
148.00 |
0.1M |
2022-10-25 |
148.00 |
151.00 |
148.00 |
148.50 |
0.1M |
2022-10-24 |
145.00 |
147.50 |
145.00 |
147.00 |
0.0M |
2022-10-21 |
145.50 |
146.00 |
145.00 |
146.00 |
0.0M |
2022-10-20 |
148.00 |
148.00 |
145.00 |
145.00 |
0.1M |
2022-10-19 |
149.50 |
149.50 |
148.00 |
148.00 |
0.0M |
2022-10-18 |
149.00 |
149.50 |
148.50 |
149.50 |
0.0M |
2022-10-17 |
149.00 |
150.50 |
149.00 |
150.00 |
0.1M |
2022-10-14 |
150.50 |
152.00 |
150.00 |
150.50 |
0.0M |
2022-10-13 |
150.50 |
151.00 |
149.50 |
149.50 |
0.1M |
2022-10-12 |
150.50 |
150.50 |
149.50 |
150.50 |
0.1M |
2022-10-11 |
152.00 |
152.00 |
151.00 |
151.00 |
0.1M |
2022-10-07 |
152.50 |
153.00 |
152.00 |
152.50 |
0.0M |
2022-10-06 |
152.50 |
153.00 |
152.00 |
153.00 |
0.0M |
2022-10-05 |
153.50 |
153.50 |
152.00 |
152.50 |
0.1M |
2022-10-04 |
154.00 |
154.00 |
153.00 |
154.00 |
0.0M |
2022-10-03 |
153.00 |
154.00 |
153.00 |
153.00 |
0.0M |
2022-09-30 |
152.50 |
154.50 |
152.50 |
154.50 |
0.0M |
2022-09-29 |
152.50 |
154.50 |
152.50 |
153.50 |
0.0M |
2022-09-28 |
154.50 |
154.50 |
151.50 |
152.00 |
0.1M |
2022-09-27 |
156.00 |
156.00 |
154.50 |
154.50 |
0.1M |
2022-09-26 |
156.50 |
156.50 |
155.00 |
155.50 |
0.1M |
2022-09-23 |
157.00 |
158.50 |
156.50 |
157.00 |
0.0M |
2022-09-22 |
156.50 |
158.00 |
156.00 |
158.00 |
0.0M |
2022-09-21 |
159.00 |
159.00 |
157.00 |
157.00 |
0.0M |
2022-09-20 |
159.50 |
160.00 |
159.00 |
159.00 |
0.0M |
2022-09-19 |
160.50 |
161.00 |
159.50 |
161.00 |
0.0M |
2022-09-16 |
158.50 |
161.50 |
157.50 |
161.50 |
0.2M |
2022-09-15 |
160.00 |
160.00 |
158.50 |
159.00 |
0.1M |
2022-09-14 |
157.50 |
161.00 |
156.50 |
161.00 |
0.1M |
2022-09-13 |
157.00 |
158.50 |
156.50 |
158.50 |
0.1M |
2022-09-12 |
157.00 |
157.00 |
156.50 |
156.50 |
0.0M |
2022-09-08 |
156.00 |
157.00 |
155.00 |
156.50 |
0.0M |
2022-09-07 |
158.00 |
158.00 |
155.50 |
157.00 |
0.1M |
2022-09-06 |
160.00 |
160.00 |
157.50 |
158.50 |
0.1M |
2022-09-05 |
159.00 |
163.00 |
159.00 |
160.00 |
0.1M |
2022-09-02 |
159.00 |
160.00 |
158.50 |
159.00 |
0.1M |
2022-09-01 |
156.00 |
160.00 |
155.00 |
160.00 |
0.2M |
2022-08-31 |
156.50 |
157.50 |
156.00 |
157.50 |
0.1M |
2022-08-30 |
154.50 |
157.00 |
154.50 |
156.50 |
0.1M |
2022-08-29 |
155.00 |
155.50 |
154.50 |
155.50 |
0.1M |
2022-08-26 |
155.50 |
156.50 |
155.50 |
156.50 |
0.0M |
2022-08-25 |
154.50 |
155.00 |
154.00 |
155.00 |
0.0M |
2022-08-24 |
155.00 |
155.00 |
154.00 |
154.00 |
0.0M |
2022-08-23 |
155.00 |
155.00 |
154.00 |
155.00 |
0.0M |
2022-08-22 |
153.50 |
156.00 |
153.00 |
156.00 |
0.0M |
2022-08-19 |
154.50 |
155.00 |
153.50 |
153.50 |
0.1M |
2022-08-18 |
156.00 |
156.00 |
154.50 |
154.50 |
0.0M |
2022-08-17 |
156.00 |
156.00 |
155.00 |
156.00 |
0.0M |
2022-08-16 |
156.50 |
156.50 |
156.00 |
156.50 |
0.0M |
2022-08-15 |
157.50 |
157.50 |
155.50 |
156.50 |
0.1M |
2022-08-12 |
156.00 |
158.00 |
156.00 |
158.00 |
0.1M |
2022-08-11 |
156.00 |
156.50 |
155.50 |
156.00 |
0.0M |
2022-08-10 |
156.00 |
156.00 |
155.50 |
156.00 |
0.0M |
2022-08-09 |
155.50 |
157.00 |
155.50 |
157.00 |
0.0M |
2022-08-08 |
154.00 |
156.50 |
153.00 |
156.50 |
0.1M |
2022-08-05 |
153.00 |
154.50 |
153.00 |
154.50 |
0.0M |
2022-08-04 |
153.00 |
154.50 |
152.00 |
154.50 |
0.1M |
2022-08-03 |
151.50 |
154.50 |
151.50 |
153.50 |
0.0M |
2022-08-02 |
154.00 |
154.00 |
152.00 |
152.00 |
0.1M |
2022-08-01 |
155.00 |
155.50 |
154.00 |
154.00 |
0.1M |
2022-07-29 |
156.00 |
156.00 |
155.00 |
155.00 |
0.0M |
2022-07-28 |
156.50 |
156.50 |
155.00 |
156.00 |
0.1M |
2022-07-27 |
156.00 |
156.00 |
155.50 |
156.00 |
0.0M |
2022-07-26 |
154.00 |
155.50 |
153.50 |
155.50 |
0.0M |
2022-07-25 |
153.00 |
154.00 |
153.00 |
154.00 |
0.0M |
2022-07-22 |
154.00 |
154.00 |
152.50 |
153.50 |
0.0M |
2022-07-21 |
153.00 |
154.00 |
153.00 |
154.00 |
0.0M |
2022-07-20 |
154.50 |
155.00 |
153.00 |
153.00 |
0.1M |
2022-07-19 |
152.50 |
154.00 |
152.00 |
154.00 |
0.0M |
2022-07-18 |
152.00 |
153.00 |
151.50 |
152.50 |
0.0M |
2022-07-15 |
154.00 |
154.00 |
152.50 |
153.00 |
0.0M |
2022-07-14 |
153.00 |
153.00 |
152.00 |
152.50 |
0.0M |
2022-07-13 |
151.50 |
154.00 |
151.50 |
153.50 |
0.0M |
2022-07-12 |
151.50 |
151.50 |
150.50 |
151.50 |
0.0M |
2022-07-11 |
152.50 |
153.00 |
152.00 |
152.00 |
0.0M |
2022-07-08 |
152.50 |
153.00 |
151.00 |
152.00 |
0.1M |
2022-07-07 |
152.50 |
153.50 |
151.50 |
152.50 |
0.1M |
2022-07-06 |
154.50 |
154.50 |
152.50 |
152.50 |
0.0M |
2022-07-05 |
154.50 |
155.00 |
154.00 |
154.50 |
0.0M |
2022-07-04 |
152.50 |
155.00 |
152.50 |
153.00 |
0.1M |
2022-07-01 |
150.50 |
153.00 |
150.00 |
152.00 |
0.1M |
2022-06-30 |
152.50 |
152.50 |
150.50 |
151.50 |
0.1M |
2022-06-29 |
153.50 |
153.50 |
152.50 |
152.50 |
0.1M |
2022-06-28 |
155.00 |
155.00 |
153.50 |
154.00 |
0.1M |
2022-06-27 |
157.50 |
157.50 |
155.00 |
155.00 |
0.2M |
2022-06-24 |
163.00 |
164.50 |
162.00 |
163.50 |
0.3M |
2022-06-23 |
163.50 |
164.00 |
161.50 |
163.50 |
0.2M |
2022-06-22 |
164.00 |
164.00 |
161.00 |
163.50 |
0.2M |
2022-06-21 |
162.50 |
164.00 |
160.50 |
164.00 |
0.4M |
2022-06-20 |
163.00 |
163.50 |
159.50 |
162.50 |
0.4M |
2022-06-17 |
156.00 |
164.00 |
155.50 |
164.00 |
0.4M |
2022-06-16 |
158.00 |
159.00 |
157.50 |
158.50 |
0.2M |
2022-06-15 |
156.00 |
158.50 |
155.50 |
158.50 |
0.2M |
2022-06-14 |
152.50 |
156.00 |
152.00 |
156.00 |
0.1M |
2022-06-13 |
153.00 |
153.50 |
152.00 |
153.00 |
0.1M |
2022-06-10 |
153.50 |
155.00 |
153.00 |
154.00 |
0.1M |
2022-06-09 |
154.00 |
154.00 |
154.00 |
154.00 |
0.0M |
2022-06-08 |
154.00 |
154.50 |
153.50 |
154.00 |
0.1M |
2022-06-07 |
154.50 |
154.50 |
153.50 |
154.00 |
0.0M |
2022-06-06 |
154.00 |
154.50 |
154.00 |
154.50 |
0.0M |
2022-06-02 |
154.50 |
154.50 |
153.50 |
154.00 |
0.0M |
2022-06-01 |
154.50 |
154.50 |
154.00 |
154.50 |
0.1M |
2022-05-31 |
155.50 |
155.50 |
153.50 |
154.00 |
0.1M |
2022-05-30 |
153.50 |
155.50 |
153.50 |
155.50 |
0.1M |
2022-05-27 |
153.00 |
154.00 |
153.00 |
153.50 |
0.0M |
2022-05-26 |
152.00 |
153.50 |
152.00 |
153.00 |
0.0M |
2022-05-25 |
152.00 |
153.00 |
151.00 |
152.00 |
0.1M |
2022-05-24 |
152.50 |
152.50 |
152.00 |
152.00 |
0.0M |
2022-05-23 |
152.50 |
152.50 |
152.00 |
152.50 |
0.0M |
2022-05-20 |
153.00 |
153.00 |
152.00 |
152.00 |
0.0M |
2022-05-19 |
152.50 |
153.00 |
151.00 |
153.00 |
0.1M |
2022-05-18 |
153.50 |
154.00 |
152.50 |
153.00 |
0.1M |
2022-05-17 |
154.00 |
154.00 |
152.00 |
154.00 |
0.1M |
2022-05-16 |
150.50 |
154.00 |
150.00 |
153.50 |
0.1M |
2022-05-13 |
148.00 |
151.00 |
147.00 |
151.00 |
0.1M |
2022-05-12 |
151.00 |
151.00 |
147.50 |
148.00 |
0.2M |
2022-05-11 |
152.00 |
152.00 |
151.00 |
152.00 |
0.1M |
2022-05-10 |
151.00 |
152.00 |
150.00 |
152.00 |
0.1M |
2022-05-09 |
152.50 |
152.50 |
151.50 |
151.50 |
0.1M |
2022-05-06 |
153.00 |
153.50 |
151.00 |
153.00 |
0.1M |
2022-05-05 |
155.00 |
155.50 |
153.50 |
154.50 |
0.1M |
2022-05-04 |
156.50 |
156.50 |
154.00 |
154.50 |
0.1M |
2022-05-03 |
155.50 |
157.00 |
154.00 |
156.50 |
0.1M |
2022-04-29 |
153.00 |
155.00 |
153.00 |
155.00 |
0.0M |
2022-04-28 |
153.00 |
155.50 |
152.50 |
153.00 |
0.1M |
2022-04-27 |
153.00 |
153.00 |
150.50 |
152.50 |
0.1M |
2022-04-26 |
156.00 |
156.00 |
154.00 |
154.00 |
0.1M |
2022-04-25 |
155.00 |
158.00 |
154.00 |
154.50 |
0.1M |
2022-04-22 |
155.00 |
156.00 |
154.50 |
154.50 |
0.1M |
2022-04-21 |
158.00 |
158.00 |
155.00 |
155.00 |
0.1M |
2022-04-20 |
156.00 |
158.00 |
156.00 |
156.50 |
0.1M |
2022-04-19 |
155.00 |
155.50 |
155.00 |
155.50 |
0.0M |
2022-04-18 |
157.50 |
157.50 |
155.00 |
155.00 |
0.1M |
2022-04-15 |
154.50 |
159.50 |
154.50 |
158.00 |
0.2M |
2022-04-14 |
154.50 |
156.50 |
154.50 |
155.50 |
0.0M |
2022-04-13 |
153.00 |
155.50 |
153.00 |
155.50 |
0.1M |
2022-04-12 |
154.00 |
154.00 |
153.00 |
154.00 |
0.0M |
2022-04-11 |
154.50 |
154.50 |
153.00 |
154.00 |
0.1M |
2022-04-08 |
154.50 |
155.00 |
154.00 |
154.50 |
0.1M |
2022-04-07 |
155.00 |
155.50 |
154.50 |
155.00 |
0.1M |
2022-04-06 |
155.50 |
156.00 |
155.00 |
155.00 |
0.1M |
2022-04-01 |
157.50 |
157.50 |
155.50 |
156.00 |
0.1M |
2022-03-31 |
157.00 |
157.50 |
156.00 |
157.50 |
0.0M |
2022-03-30 |
157.50 |
157.50 |
156.50 |
157.00 |
0.1M |
2022-03-29 |
156.00 |
157.50 |
156.00 |
157.00 |
0.0M |
2022-03-28 |
155.50 |
157.00 |
155.50 |
156.00 |
0.1M |
2022-03-25 |
157.00 |
157.00 |
155.50 |
155.50 |
0.1M |
2022-03-24 |
157.00 |
157.00 |
156.00 |
156.00 |
0.0M |
2022-03-23 |
156.50 |
157.00 |
155.50 |
157.00 |
0.1M |
2022-03-22 |
156.50 |
157.00 |
155.50 |
156.00 |
0.0M |
2022-03-21 |
156.00 |
156.50 |
155.00 |
156.00 |
0.0M |
2022-03-18 |
157.00 |
157.00 |
155.50 |
156.50 |
0.0M |
2022-03-17 |
156.50 |
157.00 |
155.50 |
157.00 |
0.1M |
2022-03-16 |
154.50 |
155.00 |
154.00 |
155.00 |
0.1M |
2022-03-15 |
157.00 |
157.00 |
154.50 |
154.50 |
0.1M |
2022-03-14 |
156.00 |
157.50 |
156.00 |
156.50 |
0.1M |
2022-03-11 |
157.00 |
157.00 |
155.50 |
155.50 |
0.0M |
2022-03-10 |
156.00 |
157.00 |
156.00 |
157.00 |
0.1M |
2022-03-09 |
156.50 |
156.50 |
155.00 |
155.50 |
0.1M |
2022-03-08 |
156.00 |
157.50 |
155.00 |
155.50 |
0.1M |
2022-03-07 |
158.00 |
158.00 |
155.50 |
157.00 |
0.1M |
2022-03-04 |
155.00 |
158.00 |
155.00 |
158.00 |
0.0M |
2022-03-03 |
160.50 |
160.50 |
154.00 |
157.50 |
0.1M |
2022-03-02 |
156.50 |
161.50 |
156.50 |
160.00 |
0.2M |
2022-03-01 |
154.50 |
157.00 |
154.50 |
156.00 |
0.1M |
2022-02-25 |
154.50 |
155.00 |
154.00 |
154.50 |
0.1M |
2022-02-24 |
155.50 |
155.50 |
154.50 |
154.50 |
0.1M |
2022-02-23 |
155.50 |
156.00 |
155.00 |
155.50 |
0.1M |
2022-02-22 |
157.50 |
157.50 |
155.00 |
156.50 |
0.1M |
2022-02-21 |
158.00 |
158.00 |
156.00 |
157.00 |
0.1M |
2022-02-18 |
158.00 |
158.00 |
157.00 |
157.50 |
0.0M |
2022-02-17 |
157.00 |
157.50 |
157.00 |
157.50 |
0.0M |
2022-02-16 |
155.50 |
157.00 |
155.00 |
157.00 |
0.1M |
2022-02-15 |
155.50 |
156.00 |
155.50 |
156.00 |
0.0M |
2022-02-14 |
156.00 |
156.00 |
154.50 |
155.50 |
0.0M |
2022-02-11 |
156.50 |
157.00 |
156.00 |
156.00 |
0.0M |
2022-02-10 |
157.00 |
157.00 |
155.00 |
156.50 |
0.1M |
2022-02-09 |
156.50 |
157.00 |
155.00 |
157.00 |
0.1M |
2022-02-08 |
155.00 |
156.50 |
154.00 |
156.50 |
0.1M |
2022-02-07 |
154.50 |
155.00 |
153.00 |
154.50 |
0.1M |
2022-01-26 |
155.00 |
155.00 |
154.00 |
154.00 |
0.1M |
2022-01-25 |
155.00 |
155.50 |
154.50 |
155.50 |
0.1M |
2022-01-24 |
154.50 |
156.00 |
154.50 |
155.50 |
0.0M |
2022-01-21 |
156.00 |
156.50 |
155.50 |
155.50 |
0.1M |
2022-01-20 |
156.00 |
156.50 |
155.50 |
156.50 |
0.0M |
2022-01-19 |
156.00 |
157.00 |
156.00 |
156.00 |
0.1M |
2022-01-18 |
155.00 |
156.00 |
155.00 |
156.00 |
0.0M |
2022-01-17 |
156.00 |
156.00 |
154.00 |
155.50 |
0.2M |
2022-01-14 |
156.00 |
156.50 |
155.50 |
156.00 |
0.0M |
2022-01-13 |
156.00 |
156.00 |
155.50 |
156.00 |
0.0M |
2022-01-12 |
156.00 |
156.50 |
155.50 |
156.00 |
0.1M |
2022-01-11 |
156.50 |
156.50 |
155.50 |
155.50 |
0.1M |
2022-01-10 |
156.50 |
157.00 |
156.50 |
156.50 |
0.0M |
2022-01-07 |
157.00 |
157.00 |
156.00 |
156.50 |
0.1M |
2022-01-06 |
158.00 |
158.00 |
157.00 |
157.00 |
0.0M |
2022-01-05 |
157.00 |
158.00 |
156.00 |
158.00 |
0.1M |
2022-01-04 |
158.00 |
158.00 |
156.00 |
157.00 |
0.1M |
2022-01-03 |
159.00 |
159.00 |
157.00 |
158.00 |
0.1M |